Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

ZRXUSD
0x / United States dollar
crypto Composite

Real-time
9/28/2023 8:43:21 PM UTC
0.192410USD+4.632%(+0.008518)1,778,249ZRX334,717USD
0.192472Bid   0.192657Ask   0.000185Spread
OverviewHistoricalTrendsNewsMore
Composite
0.192410
Coinbase
0.192410
Kraken
0.192000
Bitfinex
0.193190
Gemini
0.192120
Bitstamp
0.191600
Bittrex
0.185070
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-09-28
0.184782
0.194560
0.180990
0.192410
+4.169%
1,628,585
0.000%
2023-09-27
0.182574
0.188800
0.181631
0.184710
+0.989%
1,104,333
+4.169%
2023-09-26
0.183045
0.184310
0.179519
0.182901
-0.158%
379,718
+5.199%
2023-09-25
0.183900
0.187400
0.178660
0.183191
-0.473%
865,709
+5.032%
2023-09-24
0.189969
0.190010
0.182000
0.184061
-2.881%
918,545
+4.536%
2023-09-23
0.187048
0.191910
0.186333
0.189521
+1.348%
1,260,886
+1.524%
2023-09-22
0.184242
0.190000
0.182400
0.187000
+1.585%
1,663,685
+2.893%
2023-09-21
0.184242
0.192489
0.178420
0.184083
+0.045%
2,570,371
+4.524%
2023-09-20
0.182987
0.184320
0.167880
0.184000
+0.637%
1,719,479
+4.571%
2023-09-19
0.180170
0.185630
0.175760
0.182835
+1.362%
1,583,925
+5.237%
2023-09-18
0.179316
0.188096
0.177000
0.180378
+0.546%
2,151,485
+6.670%
2023-09-17
0.189790
0.189790
0.177351
0.179399
-5.395%
2,094,113
+7.253%
2023-09-16
0.189960
0.194880
0.184242
0.189630
-0.120%
2,860,077
+1.466%
2023-09-15
0.178504
0.190960
0.177900
0.189857
+6.364%
3,376,051
+1.345%
2023-09-14
0.173921
0.184350
0.172289
0.178497
+2.776%
2,837,806
+7.795%
2023-09-13
0.164743
0.175279
0.164256
0.173676
+5.414%
2,627,910
+10.787%
2023-09-12
0.158245
0.170000
0.157920
0.164756
+3.895%
2,565,563
+16.785%
2023-09-11
0.167382
0.167970
0.155000
0.158580
-5.024%
3,007,397
+21.333%
2023-09-10
0.170842
0.171421
0.163327
0.166969
-2.225%
1,324,311
+15.237%
2023-09-09
0.174104
0.174240
0.168240
0.170768
-2.120%
754,571
+12.673%
2023-09-08
0.170813
0.181400
0.166690
0.174467
+2.278%
2,106,333
+10.284%
2023-09-07
0.174824
0.174890
0.166450
0.170581
-2.703%
1,481,366
+12.797%
2023-09-06
0.177813
0.179000
0.170390
0.175320
-1.282%
2,167,497
+9.748%
2023-09-05
0.168600
0.180000
0.167000
0.177597
+5.099%
2,517,281
+8.341%
2023-09-04
0.164486
0.173074
0.164278
0.168980
+2.723%
2,007,273
+13.866%
2023-09-03
0.164446
0.170987
0.162295
0.164501
+0.064%
801,116
+16.966%
2023-09-02
0.162350
0.164487
0.160000
0.164395
+1.214%
887,972
+17.041%
2023-09-01
0.165097
0.166316
0.158410
0.162423
-1.671%
827,364
+18.462%
2023-08-31
0.173660
0.175424
0.162000
0.165183
-4.900%
1,061,694
+16.483%
2023-08-30
0.179208
0.180000
0.172000
0.173694
-2.872%
1,135,739
+10.775%
2023-08-29
0.171302
0.180596
0.165180
0.178830
+4.476%
1,710,890
+7.594%
2023-08-28
0.172061
0.173578
0.166000
0.171168
-0.424%
1,664,742
+12.410%
2023-08-27
0.171500
0.172700
0.169359
0.171897
+0.378%
641,206
+11.933%
2023-08-26
0.172494
0.175870
0.170000
0.171250
-0.688%
868,480
+12.356%
2023-08-25
0.173389
0.173540
0.167000
0.172436
-0.598%
1,051,275
+11.583%
2023-08-24
0.177088
0.177690
0.165580
0.173473
-2.065%
1,228,191
+10.916%
2023-08-23
0.173338
0.179580
0.169138
0.177130
+2.195%
2,293,288
+8.626%
2023-08-22
0.174341
0.175000
0.166000
0.173325
-0.524%
823,093
+11.011%
2023-08-21
0.178832
0.179140
0.170532
0.174238
-2.635%
1,177,274
+10.429%
2023-08-20
0.177310
0.180450
0.176165
0.178954
+0.715%
735,707
+7.519%
2023-08-19
0.173949
0.181499
0.173394
0.177683
+2.117%
1,141,174
+8.288%
2023-08-18
0.172383
0.174230
0.167000
0.174000
+1.062%
1,717,213
+10.580%
2023-08-17
0.191588
0.194845
0.152508
0.172172
-10.439%
3,742,862
+11.755%
2023-08-16
0.210147
0.210629
0.188218
0.192240
-8.666%
1,990,187
+0.088%
2023-08-15
0.224800
0.225000
0.200980
0.210481
-6.648%
2,324,080
-8.586%
2023-08-14
0.219193
0.231930
0.217483
0.225470
+2.764%
1,762,803
-14.663%
2023-08-13
0.217997
0.223000
0.214848
0.219406
+0.645%
1,345,156
-12.304%
2023-08-12
0.213009
0.219217
0.211688
0.218000
+2.365%
1,043,462
-11.739%
2023-08-11
0.212100
0.216710
0.210000
0.212964
+0.330%
2,193,457
-9.651%
2023-08-10
0.215000
0.216210
0.210000
0.212264
-1.280%
2,684,879
-9.353%
2023-08-09
0.215743
0.217933
0.209200
0.215017
-0.270%
1,859,623
-10.514%
2023-08-08
0.216584
0.219950
0.209547
0.215600
-0.449%
2,734,594
-10.756%
2023-08-07
0.218818
0.238850
0.210590
0.216572
-1.015%
6,897,592
-11.157%
2023-08-06
0.214171
0.228170
0.214000
0.218792
+2.135%
1,437,787
-12.058%
2023-08-05
0.215747
0.218620
0.209000
0.214218
-0.915%
1,702,261
-10.180%
2023-08-04
0.220108
0.230290
0.212230
0.216197
-1.851%
1,138,730
-11.002%
2023-08-03
0.220519
0.226950
0.216364
0.220274
-0.138%
2,071,052
-12.650%
2023-08-02
0.221489
0.227100
0.215430
0.220579
-0.353%
2,547,439
-12.770%
2023-08-01
0.215362
0.221743
0.206172
0.221360
+2.768%
2,211,166
-13.078%
2023-07-31
0.216257
0.220630
0.211480
0.215398
-0.469%
1,519,445
-10.672%
2023-07-30
0.220508
0.223800
0.209983
0.216414
-1.791%
1,683,609
-11.092%
2023-07-29
0.214387
0.221490
0.213890
0.220360
+2.809%
840,821
-12.684%
2023-07-28
0.207550
0.226000
0.206430
0.214340
+2.963%
1,739,940
-10.231%
2023-07-27
0.208404
0.225000
0.205050
0.208172
-0.401%
1,919,775
-7.572%
2023-07-26
0.207000
0.211570
0.203727
0.209010
+0.957%
1,563,220
-7.942%
2023-07-25
0.204580
0.209000
0.200120
0.207028
+0.592%
1,879,646
-7.061%
2023-07-24
0.215738
0.215920
0.200865
0.205810
-4.546%
3,156,364
-6.511%
2023-07-23
0.208412
0.216499
0.202290
0.215611
+3.464%
2,001,020
-10.761%
2023-07-22
0.210591
0.211170
0.205497
0.208392
-1.075%
1,876,811
-7.669%
2023-07-21
0.206281
0.220050
0.203810
0.210657
+2.037%
2,586,081
-8.662%
2023-07-20
0.210286
0.214964
0.203490
0.206451
-1.970%
2,964,866
-6.801%
2023-07-19
0.212085
0.221190
0.206300
0.210600
-0.615%
2,157,347
-8.637%
2023-07-18
0.222567
0.224200
0.207313
0.211904
-4.666%
4,361,665
-9.199%
2023-07-17
0.212660
0.268000
0.212428
0.222276
+4.523%
13,600,163
-13.436%
2023-07-16
0.223200
0.223506
0.211000
0.212658
-4.707%
1,576,865
-9.521%
2023-07-15
0.218539
0.251084
0.217424
0.223163
+2.219%
4,020,374
-13.781%
2023-07-14
0.225785
0.232207
0.209910
0.218318
-3.307%
2,791,940
-11.867%
2023-07-13
0.209857
0.227173
0.205683
0.225785
+7.627%
2,034,811
-14.782%
2023-07-12
0.211147
0.214590
0.206512
0.209784
-0.661%
1,253,830
-8.282%
2023-07-11
0.203625
0.211352
0.201116
0.211179
+3.784%
891,000
-8.888%
2023-07-10
0.200540
0.209470
0.194753
0.203480
+0.539%
774,642
-5.440%
2023-07-09
0.203515
0.205600
0.200880
0.202390
-0.508%
227,929
-4.931%
2023-07-08
0.210630
0.211000
0.200448
0.203424
-3.108%
629,300
-5.414%
2023-07-07
0.205300
0.213570
0.200300
0.209950
+2.265%
979,528
-8.354%
2023-07-06
0.224398
0.224580
0.203020
0.205300
-8.353%
2,624,821
-6.279%
2023-07-05
0.215247
0.254000
0.214810
0.224011
+4.249%
8,515,203
-14.107%
2023-07-04
0.218168
0.219500
0.211627
0.214880
-1.431%
1,850,122
-10.457%
2023-07-03
0.214611
0.224990
0.213000
0.218000
+1.632%
1,988,055
-11.739%
2023-07-02
0.220046
0.220046
0.209313
0.214500
-2.560%
2,181,300
-10.298%
2023-07-01
0.212834
0.220383
0.206277
0.220136
+3.425%
1,315,098
-12.595%
2023-06-30
0.202232
0.214260
0.192317
0.212847
+5.345%
2,420,616
-9.602%
2023-06-29
0.196888
0.205350
0.193330
0.202048
+2.596%
1,156,591
-4.770%
2023-06-28
0.219250
0.220820
0.189420
0.196936
-9.707%
1,661,477
-2.298%
2023-06-27
0.213516
0.220820
0.196100
0.218108
+2.006%
2,051,558
-11.782%
2023-06-26
0.207665
0.214702
0.201010
0.213818
+3.130%
2,262,309
-10.012%
2023-06-25
0.205725
0.219967
0.197200
0.207328
+0.748%
2,312,227
-7.195%
2023-06-24
0.201729
0.219239
0.173000
0.205788
+1.940%
2,637,893
-6.501%
2023-06-23
0.191569
0.206260
0.180800
0.201871
+5.273%
1,864,525
-4.687%
2023-06-22
0.193524
0.200000
0.182300
0.191759
-1.531%
1,821,389
+0.339%
2023-06-21
0.183953
0.198380
0.174900
0.194740
+5.265%
2,019,420
-1.196%
2023-06-20
0.178013
0.185940
0.160900
0.185000
+4.073%
776,337
+4.005%
2023-06-19
0.174610
0.180820
0.173343
0.177760
+1.591%
429,397
+8.241%
2023-06-18
0.178100
0.180820
0.158900
0.174976
-1.760%
399,827
+9.964%
2023-06-17
0.174573
0.180820
0.159800
0.178110
+2.027%
402,610
+8.029%
2023-06-16
0.172632
0.180490
0.165400
0.174571
+1.075%
647,682
+10.219%
2023-06-15
0.169073
0.186100
0.159000
0.172715
+2.195%
1,162,422
+11.403%
2023-06-14
0.174576
0.187600
0.159300
0.169005
-3.216%
804,654
+13.849%
2023-06-13
0.172354
0.180000
0.166880
0.174620
+1.370%
1,303,910
+10.188%
2023-06-12
0.176115
0.178160
0.160200
0.172260
-2.111%
1,407,822
+11.697%
2023-06-11
0.173630
0.191800
0.160000
0.175975
+1.460%
1,431,282
+9.339%
2023-06-10
0.199159
0.200800
0.133500
0.173443
-12.866%
5,679,321
+10.936%
2023-06-09
0.200539
0.203320
0.168100
0.199054
-0.798%
2,425,607
-3.338%
2023-06-08
0.203200
0.207740
0.186200
0.200656
+0.782%
948,854
-4.110%
2023-06-07
0.209600
0.222200
0.186300
0.199100
-4.966%
949,995
-3.360%
2023-06-06
0.204620
0.214200
0.195100
0.209504
+2.340%
834,039
-8.159%
2023-06-05
0.220789
0.221500
0.192270
0.204714
-7.340%
2,732,838
-6.010%
2023-06-04
0.220086
0.225540
0.216720
0.220930
+0.383%
601,925
-12.909%
2023-06-03
0.221160
0.226700
0.217040
0.220087
-0.391%
889,056
-12.575%
2023-06-02
0.218904
0.227410
0.215725
0.220950
+0.858%
476,325
-12.917%
2023-06-01
0.225390
0.236630
0.216900
0.219070
-2.787%
434,545
-12.170%
2023-05-31
0.229948
0.232460
0.217650
0.225350
-2.059%
1,157,863
-14.617%
2023-05-30
0.226113
0.232620
0.219170
0.230088
+1.885%
991,621
-16.375%
2023-05-29
0.227670
0.232540
0.219990
0.225830
-0.586%
418,300
-14.799%
2023-05-28
0.219553
0.230400
0.213690
0.227162
+3.401%
625,858
-15.298%
2023-05-27
0.218690
0.222850
0.213750
0.219690
+0.453%
595,718
-12.417%
2023-05-26
0.217626
0.228540
0.213670
0.218700
+0.396%
675,105
-12.021%
2023-05-25
0.220540
0.225450
0.213400
0.217838
-1.198%
580,311
-11.673%
2023-05-24
0.227067
0.230700
0.216870
0.220480
-2.877%
684,583
-12.731%
2023-05-23
0.220279
0.229080
0.212000
0.227010
+3.036%
819,420
-15.242%
2023-05-22
0.220167
0.226170
0.215510
0.220320
+0.222%
529,308
-12.668%
2023-05-21
0.228068
0.232020
0.216720
0.219831
-3.621%
371,459
-12.474%
2023-05-20
0.228604
0.232030
0.221040
0.228090
-0.259%
689,045
-15.643%
2023-05-19
0.228370
0.232120
0.221030
0.228683
+0.058%
622,142
-15.862%
2023-05-18
0.232082
0.233790
0.221030
0.228550
-1.526%
783,632
-15.813%
2023-05-17
0.229420
0.234230
0.220968
0.232092
+1.156%
901,607
-17.098%
2023-05-16
0.222394
0.232520
0.220036
0.229440
+3.049%
1,217,361
-16.139%
2023-05-15
0.222049
0.226270
0.215460
0.222651
+0.293%
1,606,913
-13.582%
2023-05-14
0.217870
0.222570
0.209530
0.222000
+2.276%
792,444
-13.329%
2023-05-13
0.219061
0.221270
0.209330
0.217060
-0.954%
332,995
-11.356%
2023-05-12
0.215727
0.221280
0.206140
0.219150
+1.215%
1,439,006
-12.202%
2023-05-11
0.226832
0.226832
0.204030
0.216520
-4.481%
1,012,675
-11.135%
2023-05-10
0.219579
0.230810
0.214508
0.226678
+3.653%
2,042,187
-15.117%
2023-05-09
0.215188
0.293300
0.214760
0.218690
+1.511%
1,671,370
-12.017%
2023-05-08
0.237548
0.244400
0.206160
0.215435
-9.392%
4,156,023
-10.688%
2023-05-07
0.241204
0.246000
0.236515
0.237765
-1.457%
1,268,104
-19.076%
2023-05-06
0.253137
0.255800
0.237450
0.241280
-4.727%
1,503,991
-20.254%
2023-05-05
0.245800
0.256600
0.242105
0.253250
+2.962%
2,799,100
-24.024%
2023-05-04
0.251535
0.258580
0.239030
0.245965
-2.189%
817,310
-21.773%
2023-05-03
0.248174
0.253920
0.239504
0.251470
+1.330%
1,827,659
-23.486%
2023-05-02
0.247270
0.249940
0.239551
0.248170
+0.466%
1,498,186
-22.468%
2023-05-01
0.256396
0.257800
0.243932
0.247019
-3.297%
1,356,626
-22.107%
2023-04-30
0.262000
0.264000
0.254692
0.255440
-3.604%
685,514
-24.675%
2023-04-29
0.262000
0.265000
0.251360
0.264990
+2.961%
506,480
-27.390%
2023-04-28
0.267000
0.278800
0.245000
0.257370
-3.812%
3,238,417
-25.240%
2023-04-27
0.266000
0.270640
0.256782
0.267570
+6.785%
1,511,586
-28.090%
2023-04-26
0.261000
0.300000
0.245000
0.250570
-5.549%
2,396,614
-23.211%
2023-04-25
0.255000
0.285000
0.246690
0.265290
+3.326%
1,703,261
-27.472%
2023-04-24
0.259000
0.267890
0.250877
0.256750
-1.462%
1,424,023
-25.059%
2023-04-23
0.260000
0.272580
0.254478
0.260560
-2.368%
1,295,798
-26.155%
2023-04-22
0.258000
0.268600
0.255040
0.266880
+4.659%
1,658,423
-27.904%
2023-04-21
0.266000
0.269030
0.250050
0.255000
-3.774%
5,166,125
-24.545%
2023-04-20
0.278000
0.285670
0.260780
0.265000
-2.214%
4,848,755
-27.392%
2023-04-19
0.305000
0.305580
0.269644
0.271000
-11.299%
5,786,416
-29.000%
2023-04-18
0.294000
0.309380
0.290211
0.305520
+4.601%
6,731,109
-37.022%
2023-04-17
0.307000
0.313647
0.289701
0.292080
-5.402%
5,882,436
-34.124%
2023-04-16
0.295000
0.318240
0.293276
0.308760
+5.357%
11,070,790
-37.683%
2023-04-15
0.300000
0.302020
0.287090
0.293060
-1.875%
5,569,189
-34.345%
2023-04-14
0.281000
0.309121
0.238560
0.298660
+5.586%
14,040,724
-35.576%
2023-04-13
0.277000
0.283900
0.237470
0.282860
+0.957%
2,786,867
-31.977%
2023-04-12
0.283000
0.298500
0.254100
0.280180
-1.223%
4,684,104
-31.326%
2023-04-11
0.283000
0.291264
0.237470
0.283650
-1.565%
4,725,706
-32.166%
2023-04-10
0.286000
0.290000
0.243060
0.288160
-0.104%
5,608,266
-33.228%
2023-04-09
0.278000
0.291820
0.261970
0.288460
+4.609%
10,009,384
-33.298%
2023-04-08
0.294000
0.294873
0.259870
0.275750
-4.871%
10,843,875
-30.223%
2023-04-07
0.301000
0.320000
0.262210
0.289870
-4.121%
14,073,457
-33.622%
2023-04-06
0.328000
0.328926
0.277780
0.302330
-6.688%
12,736,544
-36.358%
2023-04-05
0.340000
0.388902
0.313750
0.324000
-2.592%
19,665,099
-40.614%
2023-04-04
0.291000
0.363200
0.237470
0.332620
+15.879%
28,362,190
-42.153%
2023-04-03
0.286000
0.309900
0.264640
0.287040
+0.272%
16,672,852
-32.968%
2023-04-02
0.312000
0.339590
0.269450
0.286260
-9.975%
9,234,678
-32.785%
2023-04-01
0.294000
0.372000
0.272600
0.317980
+8.726%
32,103,738
-39.490%
2023-03-31
0.232000
0.312500
0.228130
0.292460
+26.360%
15,327,434
-34.210%
2023-03-30
0.237000
0.241143
0.228080
0.231450
-1.886%
1,330,976
-16.868%
2023-03-29
0.221000
0.241310
0.219700
0.235900
+7.944%
3,745,236
-18.436%
2023-03-28
0.215000
0.223490
0.210500
0.218540
-2.000%
2,458,214
-11.957%
2023-03-27
0.228000
0.229840
0.210400
0.223000
-2.398%
2,679,074
-13.717%
2023-03-26
0.229000
0.233760
0.223300
0.228480
+2.812%
1,320,644
-15.787%
2023-03-25
0.228000
0.231727
0.221665
0.222230
-0.675%
2,484,366
-13.419%
2023-03-24
0.235000
0.239260
0.223658
0.223740
-4.662%
2,549,567
-14.003%
2023-03-23
0.228000
0.240300
0.222880
0.234680
+6.373%
2,880,902
-18.012%
2023-03-22
0.234000
0.249600
0.218990
0.220620
-7.100%
3,593,974
-12.787%
2023-03-21
0.235000
0.290430
0.224900
0.237480
+0.807%
2,462,733
-18.978%
2023-03-20
0.249000
0.256180
0.233480
0.235580
-7.710%
3,588,555
-18.325%
2023-03-19
0.232000
0.255398
0.221490
0.255260
+8.867%
6,770,332
-24.622%
2023-03-18
0.240000
0.255570
0.228850
0.234470
-1.288%
3,748,563
-17.938%
2023-03-17
0.223000
0.241610
0.209950
0.237530
+7.480%
3,190,119
-18.995%
2023-03-16
0.216000
0.227660
0.214159
0.221000
+1.567%
3,086,609
-12.937%
2023-03-15
0.237000
0.241861
0.205120
0.217590
-7.349%
5,893,829
-11.572%
2023-03-14
0.226000
0.252200
0.204900
0.234850
+3.604%
7,311,713
-18.071%
2023-03-13
0.214000
0.232530
0.205698
0.226680
+10.754%
6,540,013
-15.118%
2023-03-12
0.199000
0.270260
0.190070
0.204670
+2.550%
4,156,539
-5.990%
2023-03-11
0.203000
0.211540
0.189370
0.199580
+0.433%
6,650,863
-3.593%
2023-03-10
0.197000
0.215260
0.187290
0.198720
+0.664%
5,072,654
-3.175%
2023-03-09
0.217000
0.220630
0.184760
0.197410
-9.082%
5,872,700
-2.533%
2023-03-08
0.230000
0.234340
0.212944
0.217130
-5.608%
4,376,402
-11.385%
2023-03-07
0.241000
0.243010
0.222610
0.230030
-4.154%
2,702,665
-16.354%
2023-03-06
0.238000
0.246700
0.231672
0.240000
+1.686%
3,047,644
-19.829%
2023-03-05
0.244000
0.250670
0.233020
0.236020
-0.828%
2,821,071
-18.477%
2023-03-04
0.250000
0.253800
0.235880
0.237990
-4.102%
2,205,684
-19.152%
2023-03-03
0.270000
0.276690
0.244000
0.248170
-9.953%
7,947,475
-22.468%
2023-03-02
0.303000
0.307261
0.272400
0.275600
-8.326%
8,798,007
-30.185%
2023-03-01
0.254000
0.323713
0.251569
0.300630
+17.950%
21,879,623
-35.998%
2023-02-28
0.263000
0.268685
0.253444
0.254880
-2.150%
3,847,197
-24.510%
2023-02-27
0.265000
0.273100
0.255524
0.260480
-3.236%
3,793,755
-26.133%
2023-02-26
0.268000
0.274290
0.259150
0.269190
+1.169%
4,104,757
-28.523%
2023-02-25
0.267000
0.300983
0.252000
0.266080
-0.229%
13,777,320
-27.687%
2023-02-24
0.280000
0.300000
0.247670
0.266690
-5.810%
7,156,739
-27.853%
2023-02-23
0.266000
0.292100
0.262627
0.283140
+10.429%
12,905,733
-32.044%
2023-02-22
0.263000
0.270910
0.250720
0.256400
-3.033%
3,592,291
-24.957%
2023-02-21
0.277000
0.280100
0.260711
0.264420
-4.362%
5,633,142
-27.233%
2023-02-20
0.255000
0.284709
0.164810
0.276480
+8.279%
11,493,382
-30.407%
2023-02-19
0.258000
0.262870
0.243250
0.255340
-0.688%
3,975,897
-24.646%
2023-02-18
0.262000
0.265190
0.164810
0.257110
-2.584%
3,426,976
-25.164%
2023-02-17
0.240000
0.265190
0.239437
0.263930
+9.642%
5,343,742
-27.098%
2023-02-16
0.255000
0.258420
0.240000
0.240720
-5.068%
4,872,014
-20.069%
2023-02-15
0.235000
0.255510
0.232880
0.253570
+9.519%
7,351,680
-24.120%
2023-02-14
0.224000
0.233643
0.220924
0.231530
+5.069%
2,424,596
-16.896%
2023-02-13
0.230000
0.235770
0.215690
0.220360
-5.238%
3,037,259
-12.684%
2023-02-12
0.243000
0.246820
0.230300
0.232540
-3.654%
2,545,741
-17.257%
2023-02-11
0.233000
0.244370
0.225340
0.241360
+3.954%
645,249
-20.281%
2023-02-10
0.230000
0.237210
0.220480
0.232180
+0.541%
2,873,454
-17.129%
2023-02-09
0.258000
0.259653
0.221370
0.230930
-9.036%
8,504,827
-16.680%
2023-02-08
0.260000
0.261550
0.242880
0.253870
-3.070%
5,490,472
-24.209%
2023-02-07
0.246000
0.263140
0.243000
0.261910
+7.977%
5,563,138
-26.536%
2023-02-06
0.250000
0.258000
0.232330
0.242560
-2.351%
3,954,500
-20.675%
2023-02-05
0.259000
0.263600
0.241210
0.248400
-5.162%
5,769,271
-22.540%
2023-02-04
0.257000
0.310400
0.241590
0.261920
+3.522%
16,229,052
-26.539%
2023-02-03
0.235000
0.268734
0.231800
0.253010
+8.770%
11,491,574
-23.952%
2023-02-02
0.230000
0.242048
0.225940
0.232610
+2.526%
5,585,307
-17.282%
2023-02-01
0.218000
0.230400
0.206180
0.226880
+5.237%
5,319,142
-15.193%
2023-01-31
0.214000
0.229400
0.204000
0.215590
+1.088%
5,906,190
-10.752%
2023-01-30
0.233000
0.236470
0.209210
0.213270
-9.166%
6,780,978
-9.781%
2023-01-29
0.230000
0.236220
0.223590
0.234790
+1.981%
3,883,636
-18.050%
2023-01-28
0.240000
0.240520
0.223590
0.230230
-4.103%
3,341,718
-16.427%
2023-01-27
0.228000
0.245240
0.224206
0.240080
+6.160%
6,691,888
-19.856%
2023-01-26
0.227000
0.234799
0.220940
0.226150
+1.572%
2,989,615
-14.919%
2023-01-25
0.219000
0.234960
0.210319
0.222650
+0.492%
4,775,885
-13.582%
2023-01-24
0.227000
0.260000
0.215000
0.221560
-1.921%
8,369,507
-13.157%
2023-01-23
0.230000
0.232479
0.224700
0.225900
-0.886%
3,429,428
-14.825%
2023-01-22
0.220000
0.243200
0.219775
0.227920
+0.988%
6,520,678
-15.580%
2023-01-21
0.219000
0.231422
0.213360
0.225690
+4.211%
5,005,241
-14.746%
2023-01-20
0.204000
0.219366
0.194100
0.216570
+6.959%
3,007,510
-11.156%
2023-01-19
0.198000
0.211450
0.197003
0.202480
+0.857%
4,174,347
-4.973%
2023-01-18
0.210000
0.222347
0.195010
0.200760
-4.623%
12,243,159
-4.159%
2023-01-17
0.209000
0.212100
0.200750
0.210490
+0.501%
2,553,996
-8.589%
2023-01-16
0.204000
0.216699
0.197960
0.209440
+3.167%
4,957,911
-8.131%
2023-01-15
0.206000
0.209520
0.196340
0.203010
+0.704%
2,002,388
-5.221%
2023-01-14
0.192000
0.223990
0.187800
0.201590
+6.050%
10,717,941
-4.554%
2023-01-13
0.183000
0.198980
0.178720
0.190090
+3.529%
2,739,938
+1.220%
2023-01-12
0.179000
0.184660
0.167880
0.183610
+8.019%
3,050,565
+4.793%
2023-01-11
0.174000
0.179100
0.167720
0.169980
-2.029%
1,860,428
+13.196%
2023-01-10
0.170000
0.181540
0.166273
0.173500
+0.058%
1,777,415
+10.899%
2023-01-09
0.168000
0.214160
0.165660
0.173400
+8.545%
5,001,072
+10.963%
2023-01-08
0.158000
0.167200
0.155670
0.159750
+0.948%
1,439,244
+20.444%
2023-01-07
0.160000
0.164040
0.155670
0.158250
+1.436%
1,145,019
+21.586%
2023-01-06
0.157000
0.161660
0.151684
0.156010
-1.291%
2,644,916
+23.332%
2023-01-05
0.159000
0.161680
0.154812
0.158050
+0.336%
2,943,458
+21.740%
2023-01-04
0.154000
0.161310
0.153630
0.157520
+3.394%
2,008,309
+22.150%
2023-01-03
0.156000
0.156880
0.150860
0.152350
-2.776%
2,171,991
+26.295%
2023-01-02
0.150000
0.157000
0.146770
0.156700
+4.746%
2,051,052
+22.789%
2023-01-01
0.148000
0.154390
0.140000
0.149600
+1.006%
1,333,243
+28.616%
2022-12-31
0.149000
0.152480
0.142200
0.148110
+0.278%
2,947,673
+29.910%
2022-12-30
0.153000
0.155500
0.140010
0.147700
-3.590%
6,300,142
+30.271%
2022-12-29
0.154000
0.157680
0.150480
0.153200
-1.034%
3,573,861
+25.594%
2022-12-28
0.161000
0.161810
0.151980
0.154800
-3.761%
3,278,007
+24.296%
2022-12-27
0.165000
0.165400
0.157193
0.160850
-1.621%
2,609,924
+19.621%
2022-12-26
0.164000
0.165403
0.161300
0.163500
+0.307%
1,410,237
+17.682%
2022-12-25
0.168000
0.171920
0.161140
0.163000
-2.803%
1,754,808
+18.043%
2022-12-24
0.167000
0.171140
0.161650
0.167700
+0.503%
701,322
+14.735%
2022-12-23
0.167000
0.171140
0.162140
0.166860
+0.216%
2,506,873
+15.312%
2022-12-22
0.169000
0.170500
0.157800
0.166500
-1.631%
3,577,464
+15.562%
2022-12-21
0.168000
0.170670
0.165120
0.169260
+1.184%
3,268,346
+13.677%
2022-12-20
0.158000
0.170500
0.157453
0.167280
+5.873%
3,248,457
+15.023%
2022-12-19
0.168000
0.173200
0.155960
0.158000
-5.683%
3,908,326
+21.778%
2022-12-18
0.168000
0.170650
0.162040
0.167520
+1.453%
1,749,709
+14.858%
2022-12-17
0.166000
0.179825
0.159090
0.165120
-2.267%
5,173,612
+16.527%
2022-12-16
0.187000
0.189480
0.163428
0.168950
-10.519%
4,525,527
+13.886%
2022-12-15
0.191000
0.196380
0.180910
0.188810
-3.501%
1,377,587
+1.907%
2022-12-14
0.194000
0.199980
0.189420
0.195660
+2.002%
1,980,730
-1.661%
2022-12-13
0.190000
0.197630
0.178850
0.191820
+0.889%
3,457,213
+0.308%
2022-12-12
0.192000
0.195880
0.183220
0.190130
-2.622%
2,674,014
+1.199%
2022-12-11
0.192000
0.202200
0.191999
0.195250
+1.534%
4,607,365
-1.455%
2022-12-10
0.189000
0.200350
0.187770
0.192300
+1.843%
2,803,646
+0.057%
2022-12-09
0.188000
0.192590
0.186210
0.188820
+3.622%
1,077,391
+1.901%
2022-12-08
0.183000
0.190850
0.181140
0.182220
-0.099%
836,444
+5.592%
2022-12-07
0.192000
0.193250
0.181140
0.182400
-4.911%
2,372,701
+5.488%
2022-12-06
0.192000
0.198750
0.186400
0.191820
-0.374%
1,554,745
+0.308%
2022-12-05
0.196000
0.205100
0.189094
0.192540
-1.358%
1,355,743
-0.068%
2022-12-04
0.190000
0.205850
0.189039
0.195190
+2.462%
1,855,751
-1.424%
2022-12-03
0.193000
0.197600
0.185710
0.190500
-0.564%
1,672,221
+1.003%
2022-12-02
0.193000
0.196820
0.178300
0.191580
-0.431%
1,781,470
+0.433%
2022-12-01
0.198000
0.206130
0.187260
0.192410
-2.528%
3,492,562
0.000%
2022-11-30
0.187000
0.216900
0.164000
0.197400
+5.924%
9,429,993
-2.528%
2022-11-29
0.184000
0.188400
0.182306
0.186360
+2.328%
1,206,574
+3.246%
2022-11-28
0.190000
0.201300
0.179468
0.182120
-5.525%
1,894,615
+5.650%
2022-11-27
0.192000
0.215800
0.188000
0.192770
+1.229%
5,702,396
-0.187%
2022-11-26
0.194000
0.196800
0.189000
0.190430
-1.280%
1,826,010
+1.040%
2022-11-25
0.199000
0.200227
0.189492
0.192900
-2.467%
5,184,869
-0.254%
2022-11-24
0.198000
0.222700
0.196000
0.197780
+2.112%
8,950,383
-2.715%
2022-11-23
0.191000
0.200000
0.188020
0.193690
+3.467%
4,388,589
-0.661%
2022-11-22
0.181000
0.191990
0.173420
0.187200
+2.357%
3,495,439
+2.783%
2022-11-21
0.176000
0.188200
0.171417
0.182890
+3.328%
5,804,886
+5.205%
2022-11-20
0.189000
0.204826
0.176054
0.177000
-5.986%
5,246,958
+8.706%
2022-11-19
0.181000
0.190975
0.177758
0.188270
+4.868%
2,810,856
+2.199%
2022-11-18
0.177000
0.182890
0.177000
0.179530
+0.583%
1,394,470
+7.174%
2022-11-17
0.180000
0.181840
0.174749
0.178490
+1.588%
1,681,824
+7.799%
2022-11-16
0.185000
0.186320
0.173901
0.175700
-5.068%
3,402,182
+9.511%
2022-11-15
0.177000
0.194506
0.165090
0.185080
+3.907%
6,075,819
+3.960%
2022-11-14
0.172000
0.186490
0.160117
0.178120
+3.915%
5,927,387
+8.023%
2022-11-13
0.175000
0.180190
0.168282
0.171410
-2.386%
2,509,570
+12.251%
2022-11-12
0.162675
0.187180
0.152450
0.175600
-5.342%
1,907,707
+9.573%
2022-11-11
0.185850
0.196660
0.149425
0.185510
-4.759%
3,589,333
+3.719%
2022-11-10
0.163025
0.205000
0.142950
0.194780
+19.292%
7,179,918
-1.217%
2022-11-09
0.209500
0.213400
0.159300
0.163280
-22.546%
16,130,700
+17.841%
2022-11-08
0.258500
0.261700
0.191775
0.210810
-18.449%
17,886,170
-8.728%
2022-11-07
0.256775
0.263530
0.251500
0.258500
-1.366%
3,371,633
-25.567%
2022-11-06
0.273800
0.275750
0.255573
0.262080
-4.535%
4,368,888
-26.583%
2022-11-05
0.281300
0.286900
0.269403
0.274530
-2.594%
6,277,839
-29.913%
2022-11-04
0.262900
0.283240
0.261000
0.281840
+7.347%
6,156,229
-31.731%
2022-11-03
0.250200
0.267530
0.249560
0.262550
+5.739%
4,382,342
-26.715%
2022-11-02
0.253425
0.262500
0.243895
0.248300
-2.194%
7,615,963
-22.509%
2022-11-01
0.254525
0.258350
0.251025
0.253870
-0.287%
1,701,098
-24.209%
2022-10-31
0.252075
0.257065
0.245300
0.254600
+1.877%
4,197,248
-24.427%
2022-10-30
0.262125
0.268000
0.248800
0.249910
-4.742%
9,450,505
-23.008%
2022-10-29
0.258200
0.371000
0.257475
0.262350
+1.580%
6,846,341
-26.659%
2022-10-28
0.254675
0.261790
0.248300
0.258270
+0.954%
2,878,287
-25.500%
2022-10-27
0.258700
0.271150
0.252990
0.255830
-0.849%
6,020,321
-24.790%
2022-10-26
0.252925
0.262430
0.252085
0.258020
+2.231%
4,669,402
-25.428%
2022-10-25
0.243475
0.257908
0.242631
0.252390
+2.987%
4,250,519
-23.765%
2022-10-24
0.246700
0.247650
0.238000
0.245070
-0.086%
3,674,415
-21.488%
2022-10-23
0.242125
0.249000
0.237000
0.245280
+1.561%
2,451,742
-21.555%
2022-10-22
0.240375
0.244000
0.237642
0.241510
+0.366%
1,586,229
-20.330%
2022-10-21
0.242600
0.243330
0.226693
0.240630
-0.410%
6,477,887
-20.039%
2022-10-20
0.242900
0.249923
0.239545
0.241620
-0.478%
3,912,828
-20.367%
2022-10-19
0.253250
0.254190
0.240250
0.242780
-4.368%
3,562,229
-20.747%
2022-10-18
0.255250
0.259000
0.248000
0.253870
-0.580%
2,740,753
-24.209%
2022-10-17
0.251400
0.256105
0.247641
0.255350
+0.945%
2,533,769
-24.649%
2022-10-16
0.245350
0.254195
0.244000
0.252960
+3.376%
1,165,361
-23.937%
2022-10-15
0.244175
0.248658
0.241853
0.244700
+0.353%
1,531,249
-21.369%
2022-10-14
0.247175
0.255350
0.241074
0.243840
-2.359%
2,404,670
-21.092%
2022-10-13
0.252700
0.253000
0.229075
0.249730
-1.277%
5,738,209
-22.953%
2022-10-12
0.251500
0.255892
0.250616
0.252960
+1.184%
2,428,565
-23.937%
2022-10-11
0.259100
0.259100
0.249075
0.250000
-3.694%
5,270,151
-23.036%
2022-10-10
0.273250
0.276090
0.258432
0.259590
-5.857%
3,203,273
-25.879%
2022-10-09
0.270250
0.276130
0.269000
0.275740
+3.154%
2,036,773
-30.220%
2022-10-08
0.265750
0.279290
0.265350
0.267310
+0.910%
1,691,104
-28.020%
2022-10-07
0.265500
0.269370
0.260000
0.264900
-0.060%
867,749
-27.365%
2022-10-06
0.269000
0.271887
0.263960
0.265060
-0.308%
1,051,673
-27.409%
2022-10-05
0.271750
0.272000
0.262368
0.265880
-2.142%
1,361,313
-27.633%
2022-10-04
0.266000
0.273587
0.263637
0.271700
+1.802%
1,245,795
-29.183%
2022-10-03
0.259750
0.267238
0.255681
0.266890
+2.800%
3,410,834
-27.907%
2022-10-02
0.267750
0.268980
0.257000
0.259620
-3.177%
1,352,545
-25.888%
2022-10-01
0.267750
0.270160
0.265700
0.268140
+0.292%
571,482
-28.243%
2022-09-30
0.270000
0.272090
0.264270
0.267360
+0.052%
2,812,736
-28.033%
2022-09-29
0.267750
0.270978
0.261369
0.267220
-0.621%
1,084,639
-27.996%
2022-09-28
0.266500
0.275100
0.257549
0.268890
+1.829%
2,540,347
-28.443%
2022-09-27
0.267750
0.280930
0.262402
0.264060
-0.942%
2,513,385
-27.134%
2022-09-26
0.269250
0.271420
0.259636
0.266570
-0.597%
1,896,757
-27.820%
2022-09-25
0.272000
0.279200
0.264403
0.268170
-3.251%
804,198
-28.251%
2022-09-24
0.279000
0.282020
0.270775
0.277180
-0.624%
739,436
-30.583%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC